Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alder Biopharma (NQ: ALDR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 16.93 16.93 16.26 16.32 21,620 -0.68(-4.00%)
Nov 26, 2014 16.75 17.00 17.00 17.00 202,300 +0.20(+1.19%)
Nov 25, 2014 16.53 17.12 16.53 16.80 94,900 -0.20(-1.18%)
Nov 24, 2014 16.17 17.19 15.77 17.00 120,829 +1.30(+8.28%)
Nov 21, 2014 15.65 16.19 15.49 15.70 129,030 +0.34(+2.21%)
Nov 20, 2014 16.06 16.81 15.21 15.36 125,079 -0.78(-4.83%)
Nov 19, 2014 16.93 16.93 15.95 16.14 52,217 -0.84(-4.95%)
Nov 18, 2014 16.97 17.48 16.71 16.98 91,192 +0.12(+0.71%)
Nov 17, 2014 15.80 16.91 15.80 16.86 83,867 +1.06(+6.71%)
Nov 14, 2014 15.90 16.16 15.56 15.80 88,711 -0.04(-0.25%)
Nov 13, 2014 15.95 16.88 15.52 15.84 73,528 -0.14(-0.88%)
Nov 12, 2014 17.10 17.10 15.50 15.98 105,767 -1.22(-7.09%)
Nov 11, 2014 16.93 17.47 16.58 17.20 72,621 +0.29(+1.71%)
Nov 10, 2014 16.57 17.13 15.87 16.91 105,520 +0.34(+2.05%)
Nov 07, 2014 16.76 17.36 15.83 16.57 106,934 -0.25(-1.49%)
Nov 06, 2014 16.55 17.50 15.19 16.82 354,646 -0.23(-1.35%)
Nov 05, 2014 16.34 17.50 16.23 17.05 74,505 +0.88(+5.44%)
Nov 04, 2014 19.00 19.00 16.04 16.17 213,061 -1.85(-10.27%)
Nov 03, 2014 17.90 18.69 17.90 18.02 211,741 +0.11(+0.61%)
Oct 31, 2014 17.16 18.00 16.47 17.91 297,032 +1.10(+6.54%)
Oct 30, 2014 16.76 16.98 16.54 16.81 54,773 +0.07(+0.42%)
Oct 29, 2014 16.77 16.84 16.51 16.74 72,588 +0.04(+0.24%)
Oct 28, 2014 16.19 16.74 16.07 16.70 105,601 +0.47(+2.90%)
Oct 27, 2014 16.73 16.40 16.40 16.23 118,919 -0.17(-1.04%)
Oct 24, 2014 15.21 16.50 15.10 16.40 135,261 +1.10(+7.19%)
Oct 23, 2014 13.90 15.48 13.63 15.30 110,717 +1.48(+10.71%)
Oct 22, 2014 14.00 14.01 13.38 13.82 88,593 +0.14(+1.02%)
Oct 21, 2014 12.65 13.85 12.50 13.68 90,191 +1.27(+10.23%)
Oct 20, 2014 11.70 12.47 11.44 12.41 62,927 +0.74(+6.34%)
Oct 17, 2014 11.34 11.79 10.82 11.67 62,018 +0.44(+3.92%)
Oct 16, 2014 11.12 11.37 10.69 11.23 78,213 -0.18(-1.58%)
Oct 15, 2014 11.23 11.57 10.76 11.41 58,438 +0.16(+1.42%)
Oct 14, 2014 11.19 11.62 10.90 11.25 88,218 +0.24(+2.18%)
Oct 13, 2014 10.61 11.13 10.52 11.01 63,404 +0.00(+0.00%)
Oct 10, 2014 11.38 11.52 10.77 11.01 85,792 -0.40(-3.51%)
Oct 09, 2014 11.76 11.98 11.19 11.41 110,285 -0.35(-2.98%)
Oct 08, 2014 11.57 11.84 11.02 11.76 149,401 +0.21(+1.82%)
Oct 07, 2014 12.03 12.24 11.50 11.55 57,263 -0.46(-3.83%)
Oct 06, 2014 11.89 12.65 11.45 12.01 222,591 +0.09(+0.76%)
Oct 03, 2014 11.54 12.00 11.02 11.92 271,125 +0.44(+3.83%)
Oct 02, 2014 12.48 12.48 11.11 11.48 55,931 -0.31(-2.63%)
Oct 01, 2014 12.99 13.11 11.63 11.79 93,442 -0.89(-7.02%)
Sep 30, 2014 12.97 13.21 12.57 12.68 100,959 -0.34(-2.61%)
Sep 29, 2014 12.88 13.53 12.48 13.02 944,517 +0.02(+0.15%)
Sep 26, 2014 12.58 13.63 12.42 13.00 159,541 +0.44(+3.50%)
Sep 25, 2014 12.32 12.73 12.17 12.56 61,673 +0.23(+1.87%)
Sep 24, 2014 11.75 12.38 11.43 12.33 45,246 +1.08(+9.60%)
Sep 23, 2014 11.72 11.85 11.19 11.25 82,355 -0.46(-3.93%)
Sep 22, 2014 12.60 12.71 11.60 11.71 107,440 -0.84(-6.69%)
Sep 19, 2014 13.18 13.35 12.41 12.55 156,043 -0.64(-4.85%)
Sep 18, 2014 11.91 13.50 11.91 13.19 204,495 +0.87(+7.06%)
Sep 17, 2014 11.68 12.50 11.55 12.32 607,096 +0.61(+5.21%)
Sep 16, 2014 11.84 12.04 11.69 11.71 179,082 -0.13(-1.10%)
Sep 15, 2014 13.68 13.69 11.81 11.84 199,558 -1.14(-8.78%)
Sep 12, 2014 13.72 13.77 12.92 12.98 104,372 -0.72(-5.26%)
Sep 11, 2014 13.59 14.03 13.53 13.70 123,660 -0.04(-0.29%)
Sep 10, 2014 13.71 13.71 13.59 13.74 49,532 -0.03(-0.22%)
Sep 09, 2014 13.69 14.01 13.62 13.77 81,779 -0.01(-0.07%)
Sep 08, 2014 13.65 13.91 13.65 13.78 52,537 -0.08(-0.58%)
Sep 05, 2014 14.08 14.22 13.76 13.86 53,524 -0.24(-1.70%)
Sep 04, 2014 14.42 14.93 14.05 14.10 105,758 -0.42(-2.89%)
Sep 03, 2014 14.87 14.87 14.20 14.52 124,024 -0.28(-1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.